Skip to main content
Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
25.16
-0.47 (-1.83%)
Dec 5, 2025, 4:00 PM EST - Market closed

Beacon Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5325.6925.0825.1625.16-1.83%832,252
Dec 4, 202525.8826.0525.5325.6325.63-1.50%730,094
Dec 3, 202525.8426.2125.7326.0226.021.92%1,173,026
Dec 2, 202526.0026.0325.4925.5325.53-1.35%2,681,441
Dec 1, 202525.3725.9925.2925.8825.881.13%776,261
Nov 28, 202525.5725.9425.4525.5925.59-0.04%302,835
Nov 26, 202525.6725.9125.5825.6025.60-1.08%867,875
Nov 25, 202525.0026.0124.7725.8825.883.60%719,442
Nov 24, 202524.8725.0724.6124.9824.980.20%642,233
Nov 21, 202524.3225.1524.1624.9324.933.06%712,138
Nov 20, 202524.7725.1624.1724.1924.19-1.83%816,759
Nov 19, 202524.4424.7724.3624.6424.640.49%873,572
Nov 18, 202524.1524.7024.1524.5224.521.32%758,648
Nov 17, 202525.2225.3024.1124.2024.20-4.27%749,616
Nov 14, 202524.8825.3224.8125.2825.280.60%865,197
Nov 13, 202525.5425.9325.0525.1325.13-3.01%1,936,380
Nov 12, 202526.2026.6025.8725.9125.91-0.54%988,628
Nov 11, 202526.3326.6825.9626.0526.05-0.42%1,005,790
Nov 10, 202526.0426.5926.0126.1626.16-0.83%1,369,157
Nov 7, 202526.2326.3825.8226.3826.060.57%1,302,815
Nov 6, 202526.1226.5526.0826.2325.910.11%1,390,656
Nov 5, 202524.9826.2524.9026.2025.885.31%991,682
Nov 4, 202524.7425.0024.5224.8824.580.08%1,124,716
Nov 3, 202524.2224.8724.0624.8624.562.14%1,108,599
Oct 31, 202523.8324.4623.6324.3424.040.95%1,412,988
Oct 30, 202523.0624.2722.8124.1123.824.28%1,517,252
Oct 29, 202523.6823.9123.0223.1222.84-3.30%1,181,262
Oct 28, 202524.0924.2323.8323.9123.62-1.16%484,896
Oct 27, 202524.6324.7224.0924.1923.89-1.47%391,176
Oct 24, 202524.3624.6424.3124.5524.251.74%371,905
Oct 23, 202524.0624.3423.9624.1323.84-0.37%634,269
Oct 22, 202524.2424.4824.1224.2223.920.50%470,217
Oct 21, 202523.9024.2523.9024.1023.810.33%867,929
Oct 20, 202523.6624.1723.4624.0223.732.39%463,009
Oct 17, 202523.4323.6923.2223.4623.170.82%710,070
Oct 16, 202524.7625.0923.0023.2722.99-6.62%1,302,780
Oct 15, 202525.3725.5524.8424.9224.62-0.60%743,599
Oct 14, 202524.1925.2924.1525.0724.763.13%1,181,172
Oct 13, 202524.0124.3823.7024.3124.012.06%1,050,749
Oct 10, 202524.4625.1823.7623.8223.53-0.33%1,331,343
Oct 9, 202524.0624.2023.6223.9023.61-0.33%630,428
Oct 8, 202524.2524.3623.8823.9823.69-0.58%706,209
Oct 7, 202524.1724.5524.0824.1223.83-0.25%1,109,002
Oct 6, 202524.0824.6323.9624.1823.881.00%1,130,568
Oct 3, 202524.0124.4423.9123.9423.650.38%1,060,130
Oct 2, 202523.7324.0123.6323.8523.561.06%982,125
Oct 1, 202523.4323.7823.3423.6023.31-0.46%874,140
Sep 30, 202523.8223.9223.3123.7123.420.13%675,319
Sep 29, 202524.1924.1923.5123.6823.39-2.11%651,542
Sep 26, 202524.2224.4624.0824.1923.89-0.04%628,284
Sep 25, 202524.4224.4424.0824.2023.90-0.86%489,164
Sep 24, 202524.8024.9724.3824.4124.11-1.73%695,122
Sep 23, 202525.1425.5424.8024.8424.54-0.72%851,057
Sep 22, 202525.3825.3824.8525.0224.71-0.95%719,575
Sep 19, 202525.6425.8225.1925.2624.95-2.32%2,226,982
Sep 18, 202525.1625.8824.9525.8625.543.32%968,136
Sep 17, 202525.1725.8425.0125.0324.720.12%945,536
Sep 16, 202525.3825.3824.5425.0024.69-1.38%1,093,982
Sep 15, 202525.8426.0925.3325.3525.04-1.74%724,231
Sep 12, 202526.1726.2425.7525.8025.48-1.07%513,327
Sep 11, 202526.1226.2725.9326.0825.76-0.23%953,228
Sep 10, 202526.4226.9526.0726.1425.82-0.72%1,005,613
Sep 9, 202526.7326.9426.1226.3326.01-1.86%1,187,816
Sep 8, 202526.5026.8726.4626.8326.50-1,039,812
Sep 5, 202526.6427.2526.2226.8326.501.25%1,881,334
Sep 4, 202526.3526.5025.9526.5026.180.57%1,431,430
Sep 3, 202526.4527.1326.1126.3526.03-0.15%1,355,968
Sep 2, 202526.4027.4326.0526.3926.071.00%997,700
Aug 29, 202526.3926.6225.9026.1325.81-0.65%2,575,853
Aug 28, 202526.6726.7826.2326.3025.98-0.79%726,780
Aug 27, 202526.4426.7126.3426.5126.19-0.30%712,480
Aug 26, 202526.4326.8126.3026.5926.260.76%453,021
Aug 25, 202526.5026.6226.3726.3926.07-0.90%198,110
Aug 22, 202525.6026.7425.5626.6326.304.80%696,202
Aug 21, 202525.2825.4525.2025.4125.100.04%274,718
Aug 20, 202525.4025.5025.2725.4025.090.24%251,933
Aug 19, 202525.2525.6125.2125.3425.030.60%441,413
Aug 18, 202525.3625.3624.9325.1924.88-0.28%353,679
Aug 15, 202525.7625.7625.1225.2624.95-1.52%422,506
Aug 14, 202525.6625.8025.4725.6525.34-1.80%348,869
Aug 13, 202525.6226.1725.5026.1225.802.51%387,748
Aug 12, 202524.7725.5024.6925.4825.174.38%438,259
Aug 11, 202524.3424.4824.2124.4124.110.25%379,202
Aug 8, 202524.2224.3623.8824.3524.051.29%347,810
Aug 7, 202524.4324.4323.8824.0423.75-0.78%272,676
Aug 6, 202524.7024.7024.1924.2323.93-2.02%320,051
Aug 5, 202524.6724.7324.1724.7324.430.77%584,400
Aug 4, 202524.3424.6324.1724.5424.240.82%572,204
Aug 1, 202524.4024.5123.9024.3424.04-1.22%524,055
Jul 31, 202524.8525.0024.4324.6424.34-1.60%429,193
Jul 30, 202525.3925.6524.9325.0424.73-1.46%309,345
Jul 29, 202525.9325.9325.3325.4125.10-1.36%275,747
Jul 28, 202525.7025.8125.4525.7625.450.35%434,893
Jul 25, 202525.8226.0825.5925.6725.36-0.31%425,764
Jul 24, 202526.6526.6525.6325.7525.44-1.83%782,478
Jul 23, 202526.4826.4825.9726.2325.91-0.76%461,096
Jul 22, 202526.2926.6626.2226.4326.110.92%432,724
Jul 21, 202526.5626.6526.1826.1925.87-0.87%289,756
Jul 18, 202526.5826.6626.2626.4226.10-0.11%377,669
Jul 17, 202526.0226.4825.9126.4526.131.19%420,623